Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 625.00 | 627.75 | 599.75 | 599.75 | 66,952 | -24.25(-3.89%) |
Apr 27, 2007 | 640.00 | 640.25 | 621.25 | 624.00 | 78,292 | -20.50(-3.18%) |
Apr 26, 2007 | 606.25 | 645.75 | 605.50 | 644.50 | 131,525 | +38.50(+6.35%) |
Apr 25, 2007 | 618.00 | 622.00 | 600.25 | 606.00 | 105,924 | -12.00(-1.94%) |
Apr 24, 2007 | 627.00 | 629.25 | 604.00 | 618.00 | 166,378 | -5.75(-0.92%) |
Apr 23, 2007 | 632.50 | 636.50 | 618.75 | 623.75 | 65,489 | -6.25(-0.99%) |
Apr 20, 2007 | 628.75 | 637.50 | 621.00 | 630.00 | 82,870 | +13.00(+2.11%) |
Apr 19, 2007 | 612.50 | 635.25 | 611.00 | 617.00 | 106,085 | -6.50(-1.04%) |
Apr 18, 2007 | 605.75 | 630.25 | 589.75 | 623.50 | 126,726 | +12.50(+2.05%) |
Apr 17, 2007 | 601.75 | 617.00 | 600.25 | 611.00 | 106,364 | +20.25(+3.43%) |
Apr 16, 2007 | 594.00 | 599.25 | 575.00 | 590.75 | 115,894 | -1.50(-0.25%) |
Apr 13, 2007 | 597.50 | 598.75 | 584.25 | 592.25 | 97,751 | -5.25(-0.88%) |
Apr 12, 2007 | 568.75 | 599.00 | 565.25 | 597.50 | 134,931 | +26.25(+4.60%) |
Apr 11, 2007 | 587.50 | 587.50 | 565.75 | 571.25 | 99,322 | -17.75(-3.01%) |
Apr 10, 2007 | 596.25 | 600.50 | 586.25 | 589.00 | 73,948 | -7.25(-1.22%) |
Apr 09, 2007 | 612.25 | 616.00 | 592.75 | 596.25 | 91,808 | -16.00(-2.61%) |
Apr 05, 2007 | 599.00 | 618.00 | 594.75 | 612.25 | 70,778 | +13.25(+2.21%) |
Apr 04, 2007 | 611.00 | 611.50 | 598.00 | 599.00 | 75,624 | -14.25(-2.32%) |
Apr 03, 2007 | 614.25 | 624.75 | 608.50 | 613.25 | 112,380 | +4.00(+0.66%) |
Apr 02, 2007 | 629.00 | 631.50 | 605.00 | 609.25 | 117,656 | -19.75(-3.14%) |
Mar 30, 2007 | 635.25 | 646.25 | 627.50 | 629.00 | 65,200 | -9.00(-1.41%) |
Mar 29, 2007 | 646.75 | 653.75 | 628.25 | 638.00 | 80,140 | -0.75(-0.12%) |
Mar 28, 2007 | 655.75 | 655.75 | 638.75 | 638.75 | 140,608 | -27.25(-4.09%) |
Mar 27, 2007 | 667.75 | 674.25 | 651.25 | 666.00 | 108,364 | -17.50(-2.56%) |
Mar 26, 2007 | 683.00 | 685.50 | 662.50 | 683.50 | 104,132 | -1.00(-0.15%) |
Mar 23, 2007 | 688.50 | 706.75 | 679.25 | 684.50 | 69,032 | -4.00(-0.58%) |
Mar 22, 2007 | 698.75 | 705.00 | 682.50 | 688.50 | 106,604 | -3.75(-0.54%) |
Mar 21, 2007 | 665.25 | 694.25 | 662.50 | 692.25 | 107,995 | +27.00(+4.06%) |
Mar 20, 2007 | 670.25 | 678.00 | 652.00 | 665.25 | 79,420 | +2.50(+0.38%) |
Mar 19, 2007 | 668.50 | 680.00 | 660.75 | 662.75 | 82,180 | -2.25(-0.34%) |
Mar 16, 2007 | 675.00 | 684.50 | 662.50 | 665.00 | 97,768 | -9.75(-1.44%) |
Mar 15, 2007 | 662.50 | 686.00 | 660.00 | 674.75 | 138,512 | +6.50(+0.97%) |
Mar 14, 2007 | 639.00 | 676.00 | 632.00 | 668.25 | 194,364 | +25.50(+3.97%) |
Mar 13, 2007 | 689.75 | 687.50 | 628.50 | 642.75 | 199,388 | -47.00(-6.81%) |
Mar 12, 2007 | 715.25 | 733.50 | 685.50 | 689.75 | 147,460 | -43.75(-5.96%) |
Mar 09, 2007 | 757.50 | 761.75 | 713.00 | 733.50 | 166,865 | -31.50(-4.12%) |
Mar 08, 2007 | 769.00 | 781.00 | 757.00 | 765.00 | 61,104 | +5.00(+0.66%) |
Mar 07, 2007 | 759.75 | 775.00 | 750.50 | 760.00 | 61,916 | +6.00(+0.80%) |
Mar 06, 2007 | 751.25 | 765.50 | 744.00 | 754.00 | 65,900 | +15.75(+2.13%) |
Mar 05, 2007 | 754.00 | 765.41 | 737.50 | 738.25 | 72,492 | -30.50(-3.97%) |
Mar 02, 2007 | 789.00 | 793.50 | 768.75 | 768.75 | 59,476 | -20.25(-2.57%) |
Mar 01, 2007 | 766.25 | 797.75 | 751.00 | 789.00 | 102,201 | +10.00(+1.28%) |
Feb 28, 2007 | 801.25 | 803.50 | 773.25 | 779.00 | 107,492 | -20.25(-2.53%) |
Feb 27, 2007 | 803.00 | 813.50 | 792.25 | 799.25 | 89,244 | -21.50(-2.62%) |
Feb 26, 2007 | 827.50 | 833.00 | 814.00 | 820.75 | 47,252 | -6.50(-0.79%) |
Feb 23, 2007 | 844.50 | 844.50 | 821.50 | 827.25 | 59,056 | -16.50(-1.96%) |
Feb 22, 2007 | 869.00 | 874.50 | 835.75 | 843.75 | 59,060 | -19.25(-2.23%) |
Feb 21, 2007 | 872.50 | 872.75 | 856.25 | 863.00 | 48,268 | -14.00(-1.60%) |
Feb 20, 2007 | 876.25 | 885.00 | 871.75 | 877.00 | 30,060 | +0.75(+0.09%) |
Feb 16, 2007 | 874.50 | 881.50 | 852.75 | 876.25 | 69,012 | -3.50(-0.40%) |
Feb 15, 2007 | 866.00 | 889.75 | 866.00 | 879.75 | 47,372 | +13.75(+1.59%) |
Feb 14, 2007 | 867.25 | 877.00 | 853.75 | 866.00 | 44,386 | +7.50(+0.87%) |
Feb 13, 2007 | 844.25 | 863.50 | 842.75 | 858.50 | 51,688 | +15.75(+1.87%) |
Feb 12, 2007 | 853.50 | 857.00 | 835.00 | 842.75 | 53,437 | -11.75(-1.38%) |
Feb 09, 2007 | 862.50 | 871.25 | 848.50 | 854.50 | 70,948 | -14.00(-1.61%) |
Feb 08, 2007 | 904.75 | 905.25 | 860.00 | 868.50 | 99,440 | -38.75(-4.27%) |
Feb 07, 2007 | 905.25 | 919.75 | 898.00 | 907.25 | 38,188 | +2.25(+0.25%) |
Feb 06, 2007 | 904.00 | 914.25 | 890.00 | 905.00 | 62,260 | +1.00(+0.11%) |
Feb 05, 2007 | 924.75 | 924.75 | 898.25 | 904.00 | 66,136 | -20.50(-2.22%) |
Feb 02, 2007 | 879.75 | 939.50 | 878.00 | 924.50 | 148,412 | +45.25(+5.15%) |